CMIG3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 15.070 | 15.330 | 14.930 | 15.330 | 15.330 | 6,302 |
| 2025-01-27 | 14.650 | 14.990 | 14.580 | 14.920 | 14.920 | 7,403 |
| 2025-01-24 | 14.520 | 14.520 | 14.520 | 14.520 | 14.520 | 5,159 |
| 2025-01-23 | 14.560 | 14.650 | 14.460 | 14.540 | 14.540 | 4,985 |
| 2025-01-22 | 14.630 | 14.670 | 14.410 | 14.410 | 14.410 | 6,818 |
| 2025-01-21 | 14.340 | 14.680 | 14.150 | 14.480 | 14.480 | 6,876 |
| 2025-01-20 | 14.350 | 14.690 | 14.250 | 14.500 | 14.500 | 6,551 |
| 2025-01-17 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 6,911 |
| 2025-01-16 | 14.430 | 14.510 | 14.250 | 14.370 | 14.370 | 7,805 |
| 2025-01-15 | 14.310 | 14.490 | 14.270 | 14.440 | 14.440 | 5,865 |
| 2025-01-14 | 14.350 | 15.650 | 14.180 | 14.360 | 14.360 | 14,323 |
| 2025-01-13 | 14.240 | 14.370 | 14.140 | 14.200 | 14.200 | 7,895 |
| 2025-01-10 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 10,751 |
| 2025-01-09 | 14.500 | 14.660 | 14.150 | 14.410 | 14.410 | 8,635 |
| 2025-01-08 | 14.820 | 14.820 | 14.290 | 14.490 | 14.490 | 12,471 |
| 2025-01-07 | 14.640 | 14.700 | 14.480 | 14.670 | 14.670 | 5,768 |
| 2025-01-06 | 14.490 | 14.490 | 14.490 | 14.490 | 14.490 | 8,904 |
| 2025-01-03 | 14.450 | 14.450 | 14.450 | 14.450 | 14.450 | 9,943 |
| 2025-01-02 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | 9,548 |
| 2024-12-30 | 14.610 | 14.610 | 14.610 | 14.610 | 14.610 | 7,547 |
| 2024-12-27 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 7,385 |
| 2024-12-26 | 14.670 | 14.670 | 14.260 | 14.600 | 14.600 | 7,985 |
| 2024-12-23 | 14.680 | 14.680 | 14.680 | 14.680 | 14.680 | 9,825 |
| 2024-12-20 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 7,471 |
| 2024-12-19 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | 6,769 |
| 2024-12-18 | 14.670 | 14.670 | 14.670 | 14.670 | 14.670 | 9,698 |
| 2024-12-17 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 5,805 |
| 2024-12-16 | 14.890 | 14.890 | 14.620 | 14.620 | 14.620 | 8,800 |
| 2024-12-13 | 14.690 | 14.690 | 14.690 | 14.690 | 14.690 | 6,520 |
| 2024-12-12 | 15.300 | 15.300 | 14.790 | 15.030 | 15.030 | 6,015 |
| 2024-12-11 | 15.080 | 15.240 | 14.850 | 15.240 | 15.240 | 6,390 |
| 2024-12-10 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 0 |
← NewerPage 8 of 8 · 452 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.